Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sab Biotherapeutics Inc
(NQ:
SABS
)
2.944
UNCHANGED
Streaming Delayed Price
Updated: 2:08 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
0.8677
1.000
0.8500
0.9800
438,024
+0.11(+12.79%)
May 05, 2023
0.8410
0.9000
0.8190
0.8689
543,674
-0.03(-3.46%)
May 04, 2023
0.9700
1.190
0.8200
0.9000
9,131,298
+0.03(+3.45%)
May 03, 2023
0.8250
0.8773
0.8001
0.8700
165,342
+0.03(+3.94%)
May 02, 2023
0.8536
0.8536
0.8203
0.8370
111,484
-0.04(-4.89%)
May 01, 2023
0.9000
0.9197
0.8565
0.8800
186,083
-0.02(-2.04%)
Apr 28, 2023
0.8900
0.9700
0.8500
0.8983
489,663
-0.00(-0.19%)
Apr 27, 2023
0.7500
0.9800
0.7261
0.9000
884,385
+0.18(+24.74%)
Apr 26, 2023
0.8000
0.8000
0.6600
0.7215
623,122
-0.05(-6.90%)
Apr 25, 2023
0.7400
0.8100
0.6500
0.7750
386,979
+0.04(+5.13%)
Apr 24, 2023
0.8099
0.8099
0.7026
0.7372
336,152
-0.05(-6.68%)
Apr 21, 2023
0.9000
0.9000
0.7603
0.7900
521,530
-0.14(-15.15%)
Apr 20, 2023
0.9500
0.9600
0.8700
0.9310
548,302
-0.04(-4.01%)
Apr 19, 2023
0.9300
0.9900
0.8400
0.9699
1,633,227
-0.12(-11.02%)
Apr 18, 2023
0.8800
1.450
0.8600
1.090
37,118,416
+0.32(+41.56%)
Apr 17, 2023
0.7200
0.7931
0.6500
0.7700
971,107
+0.04(+6.13%)
Apr 14, 2023
0.6300
0.7800
0.6000
0.7255
2,165,391
-0.03(-4.40%)
Apr 13, 2023
0.6900
0.8200
0.6300
0.7589
26,189,008
+0.38(+99.71%)
Apr 12, 2023
0.4200
0.4200
0.3800
0.3800
9,314
-0.03(-7.54%)
Apr 11, 2023
0.4110
0.4155
0.3800
0.4110
124,126
+0.00(+0.00%)
Apr 10, 2023
0.4110
0.4110
0.3657
0.4110
42,936
+0.00(+0.10%)
Apr 06, 2023
0.4400
0.4400
0.4100
0.4106
18,891
-0.03(-6.68%)
Apr 05, 2023
0.4536
0.4850
0.4197
0.4400
44,807
-0.04(-9.13%)
Apr 04, 2023
0.4400
0.4842
0.4400
0.4842
56,404
+0.02(+4.13%)
Apr 03, 2023
0.5000
0.5000
0.4400
0.4650
76,809
+0.03(+5.68%)
Mar 31, 2023
0.4300
0.4491
0.4000
0.4400
106,466
+0.02(+5.09%)
Mar 30, 2023
0.4270
0.4270
0.4001
0.4187
50,092
+0.00(+0.07%)
Mar 29, 2023
0.4500
0.4567
0.4004
0.4184
81,377
-0.03(-7.04%)
Mar 28, 2023
0.4698
0.4700
0.4368
0.4501
153,726
-0.02(-3.97%)
Mar 27, 2023
0.4971
0.4971
0.4605
0.4687
45,895
-0.03(-5.86%)
Mar 24, 2023
0.5100
0.5199
0.4700
0.4979
18,936
-0.00(-0.42%)
Mar 23, 2023
0.5355
0.5399
0.5000
0.5000
50,868
-0.01(-1.96%)
Mar 22, 2023
0.5101
0.5958
0.5100
0.5100
20,101
-0.01(-1.85%)
Mar 21, 2023
0.6000
0.6000
0.5196
0.5196
15,166
-0.00(-0.10%)
Mar 20, 2023
0.5250
0.5999
0.5201
0.5201
6,559
+0.01(+1.86%)
Mar 17, 2023
0.5125
0.5999
0.5100
0.5106
64,686
+0.00(+0.12%)
Mar 16, 2023
0.5100
0.6000
0.5100
0.5100
15,810
+0.00(+0.00%)
Mar 15, 2023
0.5500
0.5518
0.5100
0.5100
35,119
-0.03(-4.67%)
Mar 14, 2023
0.5823
0.6000
0.5350
0.5350
19,130
-0.03(-5.66%)
Mar 13, 2023
0.5500
0.5900
0.5349
0.5671
13,174
+0.01(+1.85%)
Mar 10, 2023
0.5801
0.5999
0.5501
0.5568
28,021
-0.02(-4.02%)
Mar 09, 2023
0.5700
0.6076
0.5700
0.5801
20,360
-0.02(-3.22%)
Mar 08, 2023
0.6000
0.6300
0.5600
0.5994
68,078
-0.01(-2.38%)
Mar 07, 2023
0.6700
0.6700
0.6116
0.6140
15,951
-0.01(-0.98%)
Mar 06, 2023
0.6400
0.6559
0.6000
0.6201
35,045
-0.05(-7.45%)
Mar 03, 2023
0.6400
0.6700
0.6400
0.6700
14,363
-0.01(-1.46%)
Mar 02, 2023
0.6800
0.6800
0.6512
0.6799
15,906
+0.03(+3.90%)
Mar 01, 2023
0.6500
0.6751
0.6500
0.6544
6,112
+0.00(+0.68%)
Feb 28, 2023
0.6500
0.6843
0.6400
0.6500
10,447
-0.04(-5.80%)
Feb 27, 2023
0.6500
0.6900
0.6300
0.6900
3,948
+0.05(+7.81%)
Feb 24, 2023
0.6400
0.6900
0.6400
0.6400
6,279
-0.05(-7.25%)
Feb 23, 2023
0.7290
0.7290
0.6417
0.6900
43,709
+0.02(+2.99%)
Feb 22, 2023
0.6500
0.6990
0.6382
0.6700
23,332
+0.02(+3.08%)
Feb 21, 2023
0.6300
0.7000
0.6300
0.6500
9,480
-0.04(-6.23%)
Feb 17, 2023
0.6300
0.6932
0.6300
0.6932
15,473
+0.03(+5.00%)
Feb 16, 2023
0.7074
0.7074
0.6600
0.6602
28,435
-0.00(-0.42%)
Feb 15, 2023
0.7000
0.7000
0.6630
0.6630
33,982
+0.02(+3.16%)
Feb 14, 2023
0.7500
0.7500
0.6300
0.6427
71,433
-0.06(-8.19%)
Feb 13, 2023
0.6900
0.7400
0.6800
0.7000
11,802
-0.05(-6.67%)
Feb 10, 2023
0.7139
0.7500
0.6902
0.7500
17,645
+0.04(+5.06%)
Feb 09, 2023
0.7500
0.7500
0.6800
0.7139
23,910
-0.01(-1.03%)
Feb 08, 2023
0.7200
0.7250
0.6753
0.7213
40,685
+0.00(+0.60%)
Feb 07, 2023
0.7013
0.7390
0.6912
0.7170
34,140
-0.01(-1.78%)
Feb 06, 2023
0.6987
0.7387
0.6900
0.7300
15,181
+0.04(+5.74%)
Feb 03, 2023
0.7399
0.7700
0.6884
0.6904
37,917
-0.05(-6.32%)
Feb 02, 2023
0.7500
0.7500
0.6800
0.7370
35,894
+0.04(+5.12%)
Feb 01, 2023
0.6897
0.7175
0.6701
0.7011
24,743
+0.02(+3.19%)
Jan 31, 2023
0.7020
0.7500
0.6794
0.6794
70,216
-0.00(-0.06%)
Jan 30, 2023
0.6600
0.7000
0.6600
0.6798
21,554
+0.01(+1.12%)
Jan 27, 2023
0.7000
0.7000
0.6450
0.6723
35,031
+0.00(+0.34%)
Jan 26, 2023
0.7000
0.7000
0.6500
0.6700
12,581
-0.03(-4.29%)
Jan 25, 2023
0.7000
0.7300
0.6548
0.7000
36,973
-0.03(-3.78%)
Jan 24, 2023
0.7239
0.7600
0.7000
0.7275
35,650
+0.03(+3.62%)
Jan 23, 2023
0.6991
0.7400
0.6991
0.7021
20,462
-0.03(-3.82%)
Jan 20, 2023
0.7746
0.7746
0.6949
0.7300
33,122
+0.03(+3.91%)
Jan 19, 2023
0.7290
0.7368
0.6553
0.7025
56,023
-0.03(-3.64%)
Jan 18, 2023
0.7700
0.8000
0.7205
0.7290
128,423
+0.00(+0.03%)
Jan 17, 2023
0.7700
0.8300
0.7250
0.7288
69,633
-0.02(-2.03%)
Jan 13, 2023
0.7600
0.7699
0.7200
0.7439
40,608
+0.00(+0.53%)
Jan 12, 2023
0.8293
0.8500
0.7361
0.7400
51,909
+0.01(+0.68%)
Jan 11, 2023
0.7184
0.7500
0.6940
0.7350
75,009
+0.07(+10.39%)
Jan 10, 2023
0.7200
0.7467
0.6138
0.6658
69,148
-0.01(-2.07%)
Jan 09, 2023
0.6605
0.6800
0.6282
0.6799
92,956
+0.07(+11.46%)
Jan 06, 2023
0.6000
0.6151
0.6000
0.6100
26,360
-0.01(-0.81%)
Jan 05, 2023
0.6100
0.7000
0.6000
0.6150
90,130
+0.02(+2.50%)
Jan 04, 2023
0.7106
0.7106
0.5901
0.6000
51,672
-0.05(-7.69%)
Jan 03, 2023
0.6631
0.7668
0.6300
0.6500
130,409
+0.06(+10.19%)
Dec 30, 2022
0.5413
0.6169
0.5413
0.5899
96,874
+0.01(+1.71%)
Dec 29, 2022
0.5500
0.6463
0.5005
0.5800
260,278
+0.04(+6.81%)
Dec 28, 2022
0.6371
0.6500
0.5400
0.5430
242,241
-0.11(-16.46%)
Dec 27, 2022
0.6693
0.6899
0.6500
0.6500
51,306
-0.04(-5.80%)
Dec 23, 2022
0.7000
0.7400
0.5800
0.6900
108,237
+0.00(+0.04%)
Dec 22, 2022
0.7800
0.7800
0.6897
0.6897
24,425
-0.04(-5.17%)
Dec 21, 2022
0.7900
0.8600
0.7200
0.7273
83,764
-0.08(-10.17%)
Dec 20, 2022
0.8602
0.8602
0.8000
0.8096
35,986
-0.00(-0.06%)
Dec 19, 2022
0.9100
0.9500
0.8000
0.8101
59,033
-0.05(-6.10%)
Dec 16, 2022
0.8786
0.9500
0.8043
0.8627
170,376
-0.06(-6.25%)
Dec 15, 2022
0.9800
1.000
0.9200
0.9202
75,568
-0.06(-6.10%)
Dec 14, 2022
1.001
1.001
0.9600
0.9800
24,282
-0.02(-1.98%)
Dec 13, 2022
1.000
1.030
0.9280
0.9998
37,376
+0.04(+4.00%)
Dec 12, 2022
0.9600
1.010
0.9500
0.9613
26,655
+0.00(+0.03%)
Dec 09, 2022
1.010
1.060
0.9500
0.9610
52,518
-0.04(-3.55%)
Dec 08, 2022
1.000
1.055
0.9506
0.9964
55,014
+0.01(+1.44%)
Dec 07, 2022
1.020
1.025
0.9500
0.9823
45,330
-0.07(-6.45%)
Dec 06, 2022
1.070
1.074
1.000
1.050
63,786
-0.02(-1.87%)
Dec 05, 2022
1.150
1.150
1.050
1.070
64,520
-0.06(-5.31%)
Dec 02, 2022
1.050
1.150
1.040
1.130
37,507
+0.09(+8.65%)
Dec 01, 2022
1.100
1.100
1.040
1.040
51,387
-0.04(-3.70%)
Nov 30, 2022
1.140
1.140
1.070
1.080
44,784
+0.01(+0.93%)
Nov 29, 2022
1.130
1.130
1.030
1.070
61,071
+0.02(+1.90%)
Nov 28, 2022
1.050
1.090
1.045
1.050
38,853
+0.00(+0.00%)
Nov 25, 2022
1.060
1.070
1.035
1.050
4,511
+0.02(+1.45%)
Nov 23, 2022
1.100
1.130
1.030
1.035
52,847
-0.05(-4.17%)
Nov 22, 2022
1.100
1.190
1.040
1.080
59,858
-0.01(-0.92%)
Nov 21, 2022
1.210
1.240
1.050
1.090
52,490
-0.11(-9.17%)
Nov 18, 2022
1.120
1.230
1.120
1.200
43,441
+0.10(+9.09%)
Nov 17, 2022
1.040
1.120
1.040
1.100
49,387
+0.05(+4.76%)
Nov 16, 2022
1.150
1.150
1.030
1.050
99,919
-0.01(-0.94%)
Nov 15, 2022
1.240
1.240
1.013
1.060
112,632
-0.19(-15.20%)
Nov 14, 2022
1.150
1.340
1.130
1.250
299,240
+0.12(+10.62%)
Nov 11, 2022
1.150
1.150
1.071
1.130
33,104
+0.06(+5.61%)
Nov 10, 2022
1.150
1.150
1.040
1.070
39,185
+0.00(+0.00%)
Nov 09, 2022
1.130
1.150
1.060
1.070
43,391
-0.06(-5.31%)
Nov 08, 2022
1.050
1.180
1.040
1.130
63,983
+0.09(+8.65%)
Nov 07, 2022
1.040
1.100
1.000
1.040
111,697
+0.08(+8.33%)
Nov 04, 2022
1.000
1.000
0.9500
0.9600
37,948
-0.03(-3.05%)
Nov 03, 2022
1.000
1.050
0.9615
0.9902
144,084
+0.04(+4.22%)
Nov 02, 2022
1.000
1.000
0.9000
0.9501
32,827
-0.01(-1.03%)
Nov 01, 2022
0.9300
1.110
0.9200
0.9600
89,967
+0.06(+6.67%)
Oct 31, 2022
0.9100
0.9700
0.8500
0.9000
34,414
+0.03(+3.85%)
Oct 28, 2022
0.8798
0.8800
0.8427
0.8666
22,311
+0.03(+3.17%)
Oct 27, 2022
0.8497
0.8897
0.7900
0.8400
77,366
+0.05(+6.33%)
Oct 26, 2022
0.7600
0.8498
0.7600
0.7900
18,926
+0.03(+3.70%)
Oct 25, 2022
0.7597
0.7983
0.7200
0.7618
94,758
+0.01(+0.97%)
Oct 24, 2022
0.7600
0.8545
0.7395
0.7545
34,863
-0.01(-0.72%)
Oct 21, 2022
0.7700
0.8000
0.7600
0.7600
41,473
-0.04(-4.90%)
Oct 20, 2022
0.7638
0.8500
0.7582
0.7992
26,763
+0.01(+1.33%)
Oct 19, 2022
0.8203
0.8203
0.7609
0.7887
60,670
-0.03(-4.18%)
Oct 18, 2022
0.8788
0.9050
0.8204
0.8231
19,306
+0.00(+0.15%)
Oct 17, 2022
0.7523
0.8765
0.7523
0.8219
62,367
+0.03(+3.37%)
Oct 14, 2022
0.7597
0.8320
0.7518
0.7951
21,105
+0.03(+3.26%)
Oct 13, 2022
0.8177
0.8617
0.7600
0.7700
42,231
-0.03(-3.75%)
Oct 12, 2022
0.8359
0.8359
0.7700
0.8000
6,789
-0.03(-3.63%)
Oct 11, 2022
0.8000
0.8448
0.7580
0.8301
47,055
+0.05(+6.42%)
Oct 10, 2022
0.9300
0.9496
0.7751
0.7800
106,057
-0.20(-20.41%)
Oct 07, 2022
0.8700
1.090
0.8502
0.9800
153,311
+0.10(+11.36%)
Oct 06, 2022
0.8700
0.9299
0.8451
0.8800
75,713
+0.03(+3.04%)
Oct 05, 2022
0.8000
0.9500
0.7928
0.8540
371,119
+0.08(+10.91%)
Oct 04, 2022
0.7900
0.8000
0.7654
0.7700
404,898
+0.02(+2.68%)
Oct 03, 2022
0.7500
0.7700
0.7100
0.7499
44,817
+0.05(+6.98%)
Sep 30, 2022
0.7300
0.8000
0.6859
0.7010
26,441
+0.03(+4.27%)
Sep 29, 2022
0.6900
0.7500
0.6590
0.6723
123,487
-0.03(-4.91%)
Sep 28, 2022
0.7200
0.7567
0.6829
0.7070
93,456
-0.00(-0.45%)
Sep 27, 2022
0.7650
0.7800
0.7094
0.7102
42,016
-0.07(-9.26%)
Sep 26, 2022
0.7000
0.8599
0.6799
0.7827
47,786
+0.10(+15.12%)
Sep 23, 2022
0.6931
0.6998
0.6400
0.6799
63,111
+0.02(+3.36%)
Sep 22, 2022
0.6950
0.7211
0.6490
0.6578
48,797
-0.03(-4.32%)
Sep 21, 2022
0.7978
0.7997
0.6695
0.6875
46,167
-0.07(-9.20%)
Sep 20, 2022
0.8300
0.9000
0.6526
0.7572
62,384
-0.10(-11.95%)
Sep 19, 2022
0.8342
0.8753
0.8072
0.8600
40,502
+0.00(+0.00%)
Sep 16, 2022
0.8810
0.8810
0.8062
0.8600
139,381
+0.03(+4.17%)
Sep 15, 2022
0.7200
0.8713
0.6800
0.8256
130,987
+0.13(+17.94%)
Sep 14, 2022
0.7748
0.7748
0.6785
0.7000
42,272
-0.01(-1.55%)
Sep 13, 2022
0.7100
0.7401
0.6800
0.7110
56,206
+0.01(+1.21%)
Sep 12, 2022
0.7141
0.7571
0.6613
0.7025
172,285
+0.02(+3.29%)
Sep 09, 2022
0.6709
0.7211
0.6211
0.6801
108,564
+0.03(+3.85%)
Sep 08, 2022
0.6798
0.7088
0.6425
0.6549
83,656
-0.03(-3.83%)
Sep 07, 2022
0.6503
0.7368
0.6426
0.6810
51,505
+0.01(+1.63%)
Sep 06, 2022
0.7251
0.7251
0.6425
0.6701
36,530
-0.03(-4.12%)
Sep 02, 2022
0.7079
0.7564
0.6700
0.6989
48,268
-0.01(-1.98%)
Sep 01, 2022
0.7562
0.7563
0.6500
0.7130
30,879
+0.01(+1.84%)
Aug 31, 2022
0.8202
0.8202
0.6600
0.7001
172,858
-0.09(-11.38%)
Aug 30, 2022
0.9001
0.9192
0.7759
0.7900
39,810
-0.06(-7.06%)
Aug 29, 2022
0.8900
0.9200
0.8000
0.8500
53,801
-0.03(-3.30%)
Aug 26, 2022
0.8700
0.9595
0.8600
0.8790
56,197
-0.08(-8.41%)
Aug 25, 2022
0.8924
0.9599
0.8551
0.9597
45,862
+0.04(+4.32%)
Aug 24, 2022
0.9400
0.9500
0.7500
0.9200
113,547
-0.02(-2.64%)
Aug 23, 2022
0.9500
0.9500
0.9300
0.9449
60,590
-0.07(-6.91%)
Aug 22, 2022
1.080
1.080
1.000
1.015
55,456
-0.06(-5.14%)
Aug 19, 2022
1.100
1.137
1.060
1.070
25,150
-0.06(-5.31%)
Aug 18, 2022
1.130
1.190
1.089
1.130
15,744
+0.02(+1.80%)
Aug 17, 2022
1.160
1.180
1.110
1.110
17,000
-0.05(-4.31%)
Aug 16, 2022
1.150
1.176
1.070
1.160
72,427
-0.04(-3.33%)
Aug 15, 2022
1.210
1.250
1.120
1.200
35,728
+0.08(+7.14%)
Aug 12, 2022
1.120
1.150
1.110
1.120
21,753
+0.00(+0.00%)
Aug 11, 2022
1.230
1.230
1.090
1.120
42,678
+0.00(+0.00%)
Aug 10, 2022
1.170
1.170
1.010
1.120
54,079
-0.03(-2.61%)
Aug 09, 2022
1.240
1.250
1.150
1.150
36,393
-0.09(-7.26%)
Aug 08, 2022
1.250
1.250
1.180
1.240
87,675
+0.05(+4.20%)
Aug 05, 2022
1.250
1.250
1.160
1.190
47,306
-0.01(-0.83%)
Aug 04, 2022
1.110
1.250
1.110
1.200
106,107
+0.05(+4.35%)
Aug 03, 2022
1.180
1.180
1.110
1.150
37,868
+0.02(+1.77%)
Aug 02, 2022
1.140
1.140
1.060
1.130
29,951
+0.04(+3.67%)
Aug 01, 2022
1.160
1.160
1.000
1.090
32,863
+0.01(+0.93%)
Jul 29, 2022
1.170
1.190
1.070
1.080
40,869
-0.04(-3.57%)
Jul 28, 2022
1.210
1.240
1.120
1.120
23,696
-0.08(-6.67%)
Jul 27, 2022
1.186
1.220
1.144
1.200
32,460
+0.02(+1.69%)
Jul 26, 2022
1.180
1.250
1.180
1.180
32,390
+0.00(+0.00%)
Jul 25, 2022
1.250
1.250
1.180
1.180
11,795
-0.05(-4.07%)
Jul 22, 2022
1.250
1.260
1.220
1.230
36,109
-0.02(-1.60%)
Jul 21, 2022
1.190
1.260
1.190
1.250
6,967
+0.03(+2.46%)
Jul 20, 2022
1.240
1.250
1.220
1.220
48,872
-0.01(-0.81%)
Jul 19, 2022
1.230
1.250
1.190
1.230
22,983
+0.00(+0.00%)
Jul 18, 2022
1.240
1.260
1.216
1.230
36,133
+0.04(+3.36%)
Jul 15, 2022
1.190
1.200
1.137
1.190
20,988
+0.03(+2.59%)
Jul 14, 2022
1.240
1.270
1.160
1.160
46,304
-0.07(-5.69%)
Jul 13, 2022
1.160
1.270
1.150
1.230
54,996
+0.08(+6.96%)
Jul 12, 2022
1.140
1.160
1.110
1.150
21,451
+0.03(+2.68%)
Jul 11, 2022
1.220
1.220
1.120
1.120
105,848
-0.11(-8.94%)
Jul 08, 2022
1.260
1.270
1.220
1.230
37,736
+0.01(+0.82%)
Jul 07, 2022
1.230
1.260
1.160
1.220
105,959
+0.03(+2.52%)
Jul 06, 2022
1.390
1.395
1.140
1.190
76,706
-0.18(-13.14%)
Jul 05, 2022
1.380
1.454
1.200
1.370
99,056
-0.02(-1.44%)
Jul 01, 2022
1.490
1.590
1.390
1.390
38,037
-0.06(-4.14%)
Jun 30, 2022
1.480
1.480
1.304
1.450
14,552
+0.06(+4.32%)
Jun 29, 2022
1.410
1.490
1.350
1.390
16,292
-0.02(-1.42%)
Jun 28, 2022
1.440
1.440
1.390
1.410
30,425
+0.03(+2.17%)
Jun 27, 2022
1.400
1.490
1.380
1.380
18,070
-0.12(-8.00%)
Jun 24, 2022
1.310
1.630
1.270
1.500
146,727
+0.27(+21.95%)
Jun 23, 2022
1.230
1.300
1.200
1.230
35,368
+0.12(+10.81%)
Jun 22, 2022
1.250
1.370
1.110
1.110
69,042
-0.18(-13.95%)
Jun 21, 2022
1.400
1.427
1.290
1.290
30,676
+0.13(+11.21%)
Jun 17, 2022
1.370
1.400
1.160
1.160
183,233
-0.24(-17.14%)
Jun 16, 2022
1.350
1.500
1.340
1.400
27,633
+0.07(+5.26%)
Jun 15, 2022
1.480
1.500
1.320
1.330
103,836
-0.17(-11.33%)
Jun 14, 2022
1.630
1.630
1.500
1.500
49,149
-0.09(-5.66%)
Jun 13, 2022
1.550
1.690
1.510
1.590
17,272
+0.04(+2.58%)
Jun 10, 2022
1.620
1.730
1.500
1.550
95,005
-0.17(-9.88%)
Jun 09, 2022
1.770
1.810
1.700
1.720
132,395
-0.03(-1.71%)
Jun 08, 2022
1.710
1.875
1.700
1.750
34,529
-0.05(-2.78%)
Jun 07, 2022
1.810
1.930
1.800
1.800
37,660
-0.09(-4.76%)
Jun 06, 2022
2.000
2.080
1.890
1.890
70,233
-0.24(-11.27%)
Jun 03, 2022
1.990
2.190
1.867
2.130
54,949
+0.18(+9.23%)
Jun 02, 2022
1.910
2.100
1.880
1.950
52,176
+0.01(+0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.